ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Tuesday, August 11th, 2026

$ 169.02

-0.45 -0.27%

Open: 169.91
High: 169.91
Low: 168.83
Volume: 1,018,970
Previous Close on Monday, August 10th, 2026

$ 169.47

-0.11 -0.06%

Open: 169.48
High: 169.93
Low: 169.25
Volume: 6,972,028

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 169.91 169.91 168.83 169.02 1,018,970 -0.45 -0.27
2026-08-10 169.48 169.93 169.25 169.47 6,972,028 -0.11 -0.06
2026-08-07 169.10 169.71 168.74 169.58 975,082 +1.24 +0.74
2026-08-06 168.71 169.18 168.16 168.34 1,953,523 -0.28 -0.17
2026-08-05 170.00 170.21 168.60 168.62 1,346,121 -0.47 -0.28
2026-08-04 166.64 169.54 166.64 169.09 1,250,771 +3.09 +1.86
2026-08-03 163.99 166.20 163.92 166.00 1,720,368 +2.39 +1.46
2026-07-31 163.40 164.00 161.62 163.61 1,332,814 +0.96 +0.59
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 170.21
On 2026-08-05		 168.16
On 2026-08-06		 -0.07 -0.04 170.21
On 2026-08-05		 168.16
On 2026-08-06		 -1.20 169.01
10D 170.21
On 2026-08-05		 159.93
On 2026-07-29		 6.51 4.01 170.21
On 2026-08-05		 168.16
On 2026-08-06		 -1.20 166.64
20D 170.21
On 2026-08-05		 159.93
On 2026-07-29		 4.14 2.51 165.69
On 2026-07-15		 159.93
On 2026-07-29		 -3.48 164.94
WTD 169.93
On 2026-08-10		 168.83
On 2026-08-11		 -0.56 -0.33 169.93
On 2026-08-10		 168.83
On 2026-08-11		 -0.65 169.25
MTD 170.21
On 2026-08-05		 163.92
On 2026-08-03		 5.41 3.31 170.21
On 2026-08-05		 168.16
On 2026-08-06		 -1.20 168.59
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
BXMT

Blackstone Mortgage Trust Inc.

14.64 +0.47 +3.32 2,290,602
ITOT

iShares Core S&P Total U.S. Stock Market ETF

169.02 -0.45 -0.27 1,018,970